Canada markets open in 4 hours 8 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.38-5.13 (-2.04%)
At close: 04:00PM EDT
228.73 -17.65 (-7.16%)
Pre-Market: 05:22AM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726C000950002024-07-08 11:03AM EDT2024-07-26160.250.000.000.00-400.00%
TSLA240802C000950002024-07-19 2:35PM EDT2024-08-02144.350.000.000.00-400.00%
TSLA240809C000950002024-07-08 11:03AM EDT2024-08-09160.450.000.000.00--00.00%
TSLA240816C000950002024-07-05 10:12AM EDT2024-08-16152.790.000.000.00-200.00%
TSLA240920C000950002024-06-28 10:17AM EDT2024-09-20108.420.000.000.00-1000.00%
TSLA241018C000950002024-07-11 11:04AM EDT2024-10-18167.550.000.000.00-200.00%
TSLA241115C000950002024-04-25 11:28AM EDT2024-11-1577.1487.5088.900.00-210.00%
TSLA241220C000950002024-07-12 10:38AM EDT2024-12-20157.150.000.000.00-200.00%
TSLA250117C000950002024-07-18 10:27AM EDT2025-01-17163.000.000.000.00-100.00%
TSLA250221C000950002024-07-18 3:58PM EDT2025-02-21157.600.000.000.00-200.00%
TSLA250321C000950002024-07-22 10:10AM EDT2025-03-21156.930.000.000.00-500.00%
TSLA250620C000950002024-07-11 10:55AM EDT2025-06-20178.350.000.000.00-400.00%
TSLA250919C000950002024-07-08 12:11PM EDT2025-09-19171.850.000.000.00-100.00%
TSLA251219C000950002024-07-23 1:26PM EDT2025-12-19163.400.000.000.00-100.00%
TSLA260116C000950002024-07-22 11:38AM EDT2026-01-16163.700.000.000.00-200.00%
TSLA260618C000950002024-07-09 11:15AM EDT2026-06-18178.600.000.000.00-1800.00%
TSLA261218C000950002024-07-19 3:42PM EDT2026-12-18164.100.000.000.00-800.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240726P000950002024-07-22 11:44AM EDT2024-07-260.010.000.000.00-10050.00%
TSLA240802P000950002024-07-23 3:11PM EDT2024-08-020.010.000.000.00-10050.00%
TSLA240809P000950002024-07-17 12:34PM EDT2024-08-090.050.000.000.00-1050.00%
TSLA240816P000950002024-07-23 2:45PM EDT2024-08-160.040.000.000.00-10050.00%
TSLA240920P000950002024-07-23 2:39PM EDT2024-09-200.100.000.000.00-4050.00%
TSLA241018P000950002024-07-23 3:10PM EDT2024-10-180.200.000.000.00-18050.00%
TSLA241115P000950002024-07-23 3:13PM EDT2024-11-150.340.000.000.00-2025.00%
TSLA241220P000950002024-07-23 3:16PM EDT2024-12-200.450.000.000.00-2025.00%
TSLA250117P000950002024-07-23 10:51AM EDT2025-01-170.620.000.000.00-26025.00%
TSLA250221P000950002024-07-19 10:06AM EDT2025-02-210.930.000.000.00-1025.00%
TSLA250321P000950002024-07-22 3:22PM EDT2025-03-210.990.000.000.00-6025.00%
TSLA250620P000950002024-07-23 11:57AM EDT2025-06-201.700.000.000.00-1025.00%
TSLA250919P000950002024-07-22 10:48AM EDT2025-09-192.520.000.000.00-6012.50%
TSLA251219P000950002024-07-22 1:28PM EDT2025-12-193.480.000.000.00-1012.50%
TSLA260116P000950002024-07-18 1:49PM EDT2026-01-163.700.000.000.00-2012.50%
TSLA260618P000950002024-07-15 11:27AM EDT2026-06-185.780.000.000.00-1012.50%
TSLA261218P000950002024-07-19 9:40AM EDT2026-12-187.600.000.000.00-2012.50%